株価チャート
株価
4/18
- 前日 (4/17)
- 323
- 始値
- 323
- 高値
- 334
- 安値
- 323
- 終値 +2.48%
- 331
- 出来高 -13.68%
- 40,400
乖離率
- 株価（5日）
移動平均値 - -0.3%
332 - 株価（25日）
移動平均値 - -3.22%
342 - 出来高（5日）
移動平均値 - +11.85%
36,120
2023/11/21～2024/04/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 323 | 334 | 323 | 331 | +2.48% | 40,400 | 28億8312万 | -3.22% | 16.9 | 2.42 |
| 04/17 | 331 | 333 | 323 | 323 | -2.42% | 46,800 | 28億1343万 | -5.83% | 16.49 | 2.36 |
| 04/16 | 334 | 336 | 329 | 331 | -1.19% | 31,400 | 28億8312万 | -3.78% | 16.9 | 2.42 |
| 04/15 | 336 | 337 | 330 | 335 | -1.18% | 41,800 | 29億1796万 | -2.9% | 17.1 | 2.45 |
| 04/12 | 336 | 340 | 334 | 339 | +2.11% | 20,200 | 29億5280万 | -1.74% | 17.31 | 2.48 |
| 04/11 | 340 | 340 | 331 | 332 | -4.32% | 58,300 | 28億9183万 | -4.32% | 16.95 | 2.43 |
| 04/10 | 337 | 350 | 337 | 347 | +3.27% | 47,400 | 30億2248万 | -0.29% | 17.72 | 2.54 |
| 04/09 | 338 | 340 | 331 | 336 | -0.59% | 31,700 | 29億2667万 | -3.45% | 17.15 | 2.46 |
| 04/08 | 325 | 338 | 325 | 338 | +4% | 58,700 | 29億4409万 | -3.43% | 17.26 | 2.47 |
| 04/05 | 330 | 330 | 323 | 325 | -1.52% | 52,500 | 28億3085万 | -7.67% | 16.59 | 2.38 |
| 04/04 | 333 | 333 | 324 | 330 | +1.54% | 88,600 | 28億7441万 | -6.78% | 16.85 | 2.42 |
| 04/03 | 329 | 333 | 325 | 325 | -3.56% | 139,400 | 28億3085万 | -8.45% | 16.59 | 2.38 |
| 04/02 | 342 | 343 | 331 | 337 | -1.46% | 99,100 | 29億3538万 | -5.87% | 17.2 | 2.47 |
| 04/01 | 344 | 347 | 341 | 342 | -2.84% | 75,400 | 29億7893万 | -5.26% | 17.46 | 2.5 |
| 03/29 | 345 | 353 | 345 | 352 | +1.44% | 44,000 | 30億6603万 | -3.3% | 17.97 | 2.58 |
| 03/28 | 357 | 357 | 343 | 347 | -0.57% | 123,900 | 30億2248万 | -5.45% | 17.72 | 2.54 |
| 03/27 | 359 | 360 | 347 | 349 | -3.59% | 92,000 | 30億3990万 | -5.68% | 17.82 | 2.56 |
| 03/26 | 349 | 369 | 349 | 362 | +3.72% | 208,400 | 31億5314万 | -3.47% | 18.48 | 2.65 |
| 03/25 | 356 | 360 | 349 | 349 | -1.97% | 75,800 | 30億3990万 | -7.67% | 17.82 | 2.56 |
| 03/22 | 362 | 365 | 354 | 356 | -2.47% | 100,400 | 31億87万 | -5.82% | 18.17 | 2.61 |
| 03/21 | 358 | 370 | 355 | 365 | +3.69% | 128,100 | 31億7927万 | -3.44% | 18.63 | 2.67 |
| 03/19 | 347 | 357 | 345 | 352 | +0.86% | 101,200 | 30億6603万 | -6.13% | 17.97 | 2.58 |
| 03/18 | 347 | 353 | 341 | 349 | +0.29% | 98,100 | 30億3990万 | -6.18% | 17.82 | 2.56 |
| 03/15 | 347 | 349 | 336 | 348 | +0.29% | 194,700 | 30億3119万 | -5.69% | 17.77 | 2.55 |
| 03/14 | 349 | 354 | 341 | 347 | -1.7% | 145,700 | 30億2248万 | -5.19% | 17.72 | 2.54 |
| 03/13 | 357 | 364 | 351 | 353 | -2.49% | 124,600 | 30億7474万 | -3.02% | 18.02 | 2.58 |
| 03/12 | 331 | 366 | 331 | 362 | +7.74% | 221,700 | 31億5314万 | +0.28% | 18.48 | 2.65 |
| 03/11 | 356 | 360 | 335 | 336 | -6.41% | 375,400 | 29億2667万 | -6.15% | 17.15 | 2.46 |
| 03/08 | 369 | 384 | 359 | 359 | -3.23% | 246,300 | 31億2700万 | +0.84% | 18.33 | 2.63 |
| 03/07 | 394 | 400 | 371 | 371 | +2.49% | 687,200 | 32億3153万 | +5.1% | 18.94 | 2.72 |
| 03/06 | 350 | 364 | 346 | 362 | +2.26% | 229,700 | 31億5314万 | +3.72% | 18.48 | 2.65 |
| 03/05 | 375 | 375 | 351 | 354 | -6.6% | 341,700 | 30億8345万 | +2.31% | 18.07 | 2.59 |
| 03/04 | 378 | 381 | 374 | 379 | +0.26% | 137,900 | 33億121万 | +10.17% | 19.35 | 2.77 |
| 03/01 | 380 | 393 | 373 | 378 | -0.53% | 270,200 | 32億9250万 | +11.18% | 19.3 | 2.77 |
| 02/29 | 375 | 389 | 372 | 380 | +2.43% | 370,500 | 33億992万 | +12.76% | 19.4 | 2.78 |
| 02/28 | 391 | 398 | 370 | 371 | -7.02% | 597,100 | 32億3153万 | +11.41% | 18.94 | 2.72 |
| 02/27 | 399 | 405 | 390 | 399 | -1.97% | 323,100 | 34億7542万 | +20.91% | 20.37 | 2.92 |
| 02/26 | 391 | 410 | 386 | 407 | 0% | 800,800 | 35億4510万 | +25.23% | 20.78 | 2.98 |
| 02/22 | 421 | 431 | 391 | 407 | -5.57% | 1,172,700 | 35億4510万 | +26.79% | 20.78 | 2.98 |
| 02/21 | 428 | 481 | 425 | 431 | +0.47% | 2,645,900 | 37億5415万 | +36.39% | 22 | 3.16 |
| 02/20 | 462 | 528 | 425 | 429 | -6.94% | 5,817,100 | 37億3673万 | +38.39% | 21.9 | 3.14 |
| 02/19 | 490 | 496 | 423 | 461 | +4.06% | 6,244,100 | 40億1546万 | +51.64% | 23.54 | 3.37 |
| 02/16 | 365 | 443 | 362 | 443 | +22.04% | 5,273,900 | 38億5867万 | +48.66% | 22.62 | 3.24 |
| 02/15 | 427 | 435 | 360 | 363 | +2.25% | 5,465,700 | 31億6185万 | +24.32% | 18.53 | 2.66 |
| 02/14 | 299 | 355 | 298 | 355 | +29.09% | 1,050,600 | 30億9216万 | +22.84% | 18.12 | 2.6 |
| 02/13 | 276 | 281 | 275 | 275 | -1.79% | 25,200 | 23億9534万 | -3.85% | 14.04 | 2.01 |
| 02/09 | 282 | 282 | 278 | 280 | +0.36% | 27,300 | 24億3889万 | -2.44% | 14.29 | 2.05 |
| 02/08 | 278 | 281 | 276 | 279 | +0.36% | 9,100 | 24億3018万 | -2.79% | 14.24 | 2.04 |
| 02/07 | 280 | 281 | 278 | 278 | -1.07% | 12,000 | 24億2147万 | -3.14% | 14.19 | 2.04 |
| 02/06 | 285 | 285 | 281 | 281 | -1.06% | 8,100 | 24億4760万 | -2.43% | 14.35 | 2.06 |
| 02/05 | 286 | 286 | 282 | 284 | 0% | 9,400 | 24億7373万 | -1.05% | 14.5 | 2.08 |
| 02/02 | 279 | 284 | 279 | 284 | +1.07% | 7,100 | 24億7373万 | -1.05% | 14.5 | 2.08 |
| 02/01 | 285 | 285 | 281 | 281 | -1.4% | 8,300 | 24億4760万 | -1.75% | 14.35 | 2.06 |
| 01/31 | 285 | 287 | 280 | 285 | 0% | 32,900 | 24億8244万 | -0.35% | 14.55 | 2.09 |
| 01/30 | 289 | 291 | 285 | 285 | -1.38% | 68,100 | 24億8244万 | -0.35% | 14.55 | 2.09 |
| 01/29 | 292 | 292 | 287 | 289 | -1.03% | 15,300 | 25億1728万 | +1.05% | 14.75 | 2.12 |
| 01/26 | 293 | 293 | 288 | 292 | +1.04% | 21,600 | 25億4341万 | +2.1% | 14.91 | 2.14 |
| 01/25 | 287 | 294 | 287 | 289 | +1.05% | 28,100 | 25億1728万 | +1.4% | 14.75 | 2.12 |
| 01/24 | 289 | 290 | 286 | 286 | -1.04% | 9,400 | 24億9115万 | +0.35% | 14.6 | 2.09 |
| 01/23 | 288 | 292 | 287 | 289 | +0.35% | 6,500 | 25億1728万 | +1.4% | 14.75 | 2.12 |
| 01/22 | 288 | 291 | 288 | 288 | 0% | 4,000 | 25億857万 | +1.41% | 14.7 | 2.11 |
| 01/19 | 290 | 293 | 288 | 288 | -1.03% | 12,200 | 25億857万 | +1.41% | 14.7 | 2.11 |
| 01/18 | 287 | 295 | 283 | 291 | +1.04% | 26,000 | 25億3470万 | +2.46% | 14.86 | 2.13 |
| 01/17 | 286 | 295 | 286 | 288 | +1.05% | 18,500 | 25億857万 | +1.41% | 14.7 | 2.11 |
| 01/16 | 287 | 291 | 285 | 285 | -0.7% | 10,100 | 24億8244万 | 0% | 14.55 | 2.09 |
| 01/15 | 293 | 293 | 287 | 287 | -2.05% | 20,100 | 24億9986万 | +0.7% | 14.65 | 2.1 |
| 01/12 | 296 | 296 | 288 | 293 | -1.01% | 28,100 | 25億5212万 | +2.45% | 14.96 | 2.15 |
| 01/11 | 296 | 296 | 293 | 296 | +0.34% | 14,800 | 25億7825万 | +3.14% | 15.11 | 2.17 |
| 01/10 | 292 | 303 | 289 | 295 | +2.43% | 45,600 | 25億6954万 | +2.79% | 15.06 | 2.16 |
| 01/09 | 290 | 291 | 286 | 288 | -0.35% | 11,100 | 25億857万 | +0.35% | 14.7 | 2.11 |
| 01/05 | 290 | 290 | 286 | 289 | -0.34% | 8,300 | 25億1728万 | +0.35% | 14.75 | 2.12 |
| 01/04 | 284 | 290 | 280 | 290 | +2.11% | 18,400 | 25億2599万 | +0.69% | 14.81 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 282 | 284 | 280 | 284 | +0.71% | 16,200 | 24億7373万 | -1.73% | 16.7 | 2.08 |
| 12/28 | 278 | 284 | 275 | 282 | +1.44% | 25,400 | 24億5631万 | -2.76% | 16.58 | 2.06 |
| 12/27 | 268 | 280 | 268 | 278 | +2.58% | 69,900 | 24億2147万 | -4.47% | 16.34 | 2.04 |
| 12/26 | 270 | 274 | 269 | 271 | 0% | 95,700 | 23億6050万 | -7.19% | 15.93 | 1.98 |
| 12/25 | 278 | 279 | 270 | 271 | -2.87% | 71,400 | 23億6050万 | -7.82% | 15.93 | 1.98 |
| 12/22 | 277 | 281 | 277 | 279 | +0.36% | 54,400 | 24億3018万 | -5.42% | 16.4 | 2.04 |
| 12/21 | 281 | 281 | 277 | 278 | -1.42% | 6,400 | 24億2147万 | -6.08% | 16.34 | 2.04 |
| 12/20 | 282 | 283 | 280 | 282 | -0.35% | 15,700 | 24億5631万 | -5.05% | 16.58 | 2.06 |
| 12/19 | 280 | 286 | 279 | 283 | +0.71% | 17,600 | 24億6502万 | -5.03% | 16.64 | 2.07 |
| 12/18 | 280 | 284 | 279 | 281 | 0% | 28,300 | 24億4760万 | -6.02% | 16.52 | 2.06 |
| 12/15 | 277 | 283 | 276 | 281 | +1.08% | 34,200 | 24億4760万 | -6.64% | 16.52 | 2.06 |
| 12/14 | 282 | 289 | 276 | 278 | -1.42% | 28,900 | 24億2147万 | -7.95% | 16.34 | 2.04 |
| 12/13 | 286 | 286 | 276 | 282 | 0% | 32,900 | 24億5631万 | -6.93% | 16.58 | 2.06 |
| 12/12 | 292 | 292 | 282 | 282 | -3.09% | 43,200 | 24億5631万 | -7.54% | 16.58 | 2.06 |
| 12/11 | 293 | 295 | 289 | 291 | -1.02% | 23,400 | 25億3470万 | -5.21% | 17.11 | 2.13 |
| 12/08 | 297 | 297 | 292 | 294 | -1.34% | 34,800 | 25億6083万 | -4.23% | 17.29 | 2.15 |
| 12/07 | 301 | 302 | 298 | 298 | -1.32% | 13,700 | 25億9567万 | -3.25% | 17.52 | 2.18 |
| 12/06 | 299 | 304 | 299 | 302 | +0.33% | 15,000 | 26億3052万 | -1.95% | 17.76 | 2.21 |
| 12/05 | 307 | 307 | 301 | 301 | -1.95% | 23,700 | 26億2181万 | -2.27% | 17.7 | 2.2 |
| 12/04 | 301 | 307 | 299 | 307 | +1.99% | 37,100 | 26億7407万 | -0.32% | 18.05 | 2.25 |
| 12/01 | 307 | 307 | 300 | 301 | -1.95% | 99,800 | 26億2181万 | -2.27% | 17.7 | 2.2 |
| 11/30 | 306 | 309 | 302 | 307 | +0.33% | 35,000 | 26億7407万 | -0.65% | 18.05 | 2.25 |
| 11/29 | 302 | 306 | 300 | 306 | +2% | 11,800 | 26億6536万 | -0.97% | 17.99 | 2.24 |
| 11/28 | 302 | 304 | 295 | 300 | -2.6% | 75,000 | 26億1310万 | -3.23% | 17.64 | 2.2 |
| 11/27 | 311 | 311 | 306 | 308 | +0.33% | 7,300 | 26億8278万 | -0.96% | 18.11 | 2.25 |
| 11/24 | 320 | 320 | 307 | 307 | -1.29% | 58,000 | 26億7407万 | -1.6% | 18.05 | 2.25 |
| 11/22 | 306 | 315 | 306 | 311 | +1.3% | 86,500 | 27億891万 | -0.64% | 18.28 | 2.28 |
| 11/21 | 308 | 310 | 306 | 307 | -0.32% | 8,000 | 26億7407万 | -1.92% | 18.05 | 2.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 12月期 | 1,615 3,230 12/25 | 995 1,990 12/30 | 9,808,800 4,904,400 12/22 | 103億4859万 | 66億3068万 | +3.05% 2/3 | -3.96% 1/28 |
| 2016年 12月期 | 3,050 6,100 2/24 | 610 1,220 1/21 | 5,566,800 2,783,400 2/18 | 203億2520万 | 40億6504万 | +141.33% 2/23 | -22.88% 6/24 |
| 2017年 12月期 | 5,090 2/1 | 1,467 9/6 | 5,528,400 1/10 | 362億8152万 | 118億9443万 | +19.21% 7/5 | -37.3% 8/15 |
| 2018年 12月期 | 2,132 12/11 | 962 8/13 | 936,500 1/25 | 179億3395万 | 80億7483万 | +39.71% 11/28 | -21.4% 8/13 |
| 2019年 12月期 | 1,999 1/18 | 455 8/21 | 2,064,600 10/25 | 168億2558万 | 39億1127万 | +17.62% 12/10 | -35.24% 2/18 |
| 2020年 12月期 | 1,724 8/17 | 428 3/13 | 2,204,800 8/14 | 148億3364万 | 36億7917万 | +39.77% 5/19 | -22.03% 2/28 |
| 2021年 12月期 | 949 1/14 | 535 12/21 | 992,700 6/25 | 81億7525万 | 46億5383万 | +20.13% 11/16 | -16.45% 12/20 |
| 2022年 12月期 | 617 1/4 | 354 12/28 12/23 | 4,430,400 4/21 | 53億6713万 | 30億8345万 | +10.41% 4/5 | -18.65% 12/23 |
| 2023年 12月期 | 451 9/4 | 268 12/27 | 1,813,600 9/4 | 39億2836万 | 23億3436万 | +13.74% 9/4 | -10.78% 10/30 |
| 最新 | 331 2024/4/18 | 40,400 | 28億8312万 | -3.22% 342 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 153%（2.53倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -60%（0.4倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
268円（2023/12/27） - 24%（1.24倍）
331円（4/18）